Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 9.100 | 9.580 | 8.950 | 9.020 | 278,771 | -0.12(-1.31%) |
Apr 29, 2015 | 8.870 | 9.420 | 8.642 | 9.140 | 338,404 | +0.19(+2.12%) |
Apr 28, 2015 | 9.310 | 9.410 | 8.150 | 8.950 | 603,585 | -0.41(-4.38%) |
Apr 27, 2015 | 10.55 | 10.55 | 9.210 | 9.360 | 452,078 | -1.16(-11.03%) |
Apr 24, 2015 | 10.70 | 10.77 | 10.42 | 10.52 | 153,149 | -0.15(-1.41%) |
Apr 23, 2015 | 10.34 | 10.68 | 10.23 | 10.67 | 206,038 | +0.31(+2.99%) |
Apr 22, 2015 | 10.64 | 11.06 | 10.35 | 10.36 | 241,960 | -0.43(-3.99%) |
Apr 21, 2015 | 11.17 | 11.25 | 10.66 | 10.79 | 218,941 | -0.27(-2.44%) |
Apr 20, 2015 | 11.35 | 11.50 | 10.60 | 11.06 | 268,290 | -0.25(-2.21%) |
Apr 17, 2015 | 11.20 | 11.43 | 11.08 | 11.31 | 223,784 | +0.16(+1.43%) |
Apr 16, 2015 | 11.54 | 11.73 | 11.11 | 11.15 | 239,482 | -0.46(-3.96%) |
Apr 15, 2015 | 11.99 | 12.15 | 11.45 | 11.61 | 243,062 | -0.31(-2.60%) |
Apr 14, 2015 | 12.11 | 12.11 | 11.77 | 11.92 | 152,732 | -0.11(-0.91%) |
Apr 13, 2015 | 11.79 | 12.25 | 11.79 | 12.03 | 161,581 | +0.24(+2.04%) |
Apr 10, 2015 | 11.93 | 12.15 | 11.73 | 11.79 | 127,327 | -0.14(-1.17%) |
Apr 09, 2015 | 11.98 | 12.17 | 11.63 | 11.93 | 228,069 | -0.03(-0.25%) |
Apr 08, 2015 | 11.27 | 12.02 | 11.27 | 11.96 | 303,359 | +0.68(+6.03%) |
Apr 07, 2015 | 11.60 | 12.00 | 11.25 | 11.28 | 255,271 | -0.38(-3.26%) |
Apr 06, 2015 | 11.92 | 12.12 | 11.37 | 11.66 | 331,141 | -0.34(-2.83%) |
Apr 02, 2015 | 11.44 | 12.00 | 12.00 | 12.00 | 548,000 | +0.61(+5.36%) |
Apr 01, 2015 | 11.58 | 11.66 | 11.08 | 11.39 | 250,659 | -0.17(-1.47%) |
Mar 31, 2015 | 11.33 | 11.86 | 11.22 | 11.56 | 457,182 | +0.20(+1.76%) |
Mar 30, 2015 | 12.30 | 12.30 | 11.30 | 11.36 | 463,524 | -0.93(-7.57%) |
Mar 27, 2015 | 12.00 | 12.43 | 11.80 | 12.29 | 448,428 | +0.44(+3.71%) |
Mar 26, 2015 | 11.71 | 12.00 | 11.00 | 11.85 | 596,312 | +0.07(+0.59%) |
Mar 25, 2015 | 13.00 | 13.00 | 11.44 | 11.78 | 954,777 | -1.17(-9.03%) |
Mar 24, 2015 | 13.29 | 13.70 | 12.75 | 12.95 | 270,360 | -0.44(-3.29%) |
Mar 23, 2015 | 13.80 | 13.97 | 13.15 | 13.39 | 392,327 | -0.41(-2.97%) |
Mar 20, 2015 | 13.81 | 14.30 | 13.38 | 13.80 | 504,981 | -0.20(-1.43%) |
Mar 19, 2015 | 13.04 | 14.20 | 13.04 | 14.00 | 453,142 | +0.76(+5.74%) |
Mar 18, 2015 | 13.24 | 13.75 | 13.08 | 13.24 | 204,356 | -0.33(-2.43%) |
Mar 17, 2015 | 13.32 | 13.69 | 13.07 | 13.57 | 272,405 | +0.57(+4.38%) |
Mar 16, 2015 | 13.84 | 14.02 | 12.52 | 13.00 | 418,342 | -0.20(-1.52%) |
Mar 13, 2015 | 12.96 | 13.31 | 12.88 | 13.20 | 272,277 | +0.25(+1.93%) |
Mar 12, 2015 | 13.11 | 13.22 | 12.77 | 12.95 | 123,010 | -0.16(-1.22%) |
Mar 11, 2015 | 13.07 | 13.44 | 12.97 | 13.11 | 217,099 | +0.14(+1.08%) |
Mar 10, 2015 | 13.36 | 13.56 | 12.77 | 12.97 | 286,733 | -0.64(-4.70%) |
Mar 09, 2015 | 13.76 | 13.88 | 13.26 | 13.61 | 195,472 | -0.02(-0.15%) |
Mar 06, 2015 | 13.53 | 14.20 | 13.43 | 13.63 | 377,662 | +0.03(+0.22%) |
Mar 05, 2015 | 13.75 | 13.84 | 13.27 | 13.60 | 223,893 | +0.06(+0.44%) |
Mar 04, 2015 | 13.23 | 13.84 | 13.03 | 13.54 | 267,593 | +0.34(+2.58%) |
Mar 03, 2015 | 12.87 | 13.26 | 12.62 | 13.20 | 123,566 | +0.33(+2.56%) |
Mar 02, 2015 | 12.75 | 13.10 | 12.75 | 12.87 | 150,006 | -0.05(-0.39%) |
Feb 27, 2015 | 13.30 | 13.30 | 12.57 | 12.92 | 204,172 | -0.34(-2.56%) |
Feb 26, 2015 | 13.00 | 13.50 | 13.00 | 13.26 | 150,914 | +0.08(+0.61%) |
Feb 25, 2015 | 13.13 | 13.50 | 12.96 | 13.18 | 276,137 | +0.24(+1.85%) |
Feb 24, 2015 | 12.69 | 13.50 | 12.69 | 12.94 | 396,901 | +0.16(+1.25%) |
Feb 23, 2015 | 12.18 | 12.90 | 12.18 | 12.78 | 299,920 | +0.41(+3.31%) |
Feb 20, 2015 | 12.32 | 12.52 | 11.83 | 12.37 | 255,055 | -0.11(-0.88%) |
Feb 19, 2015 | 11.87 | 12.95 | 11.75 | 12.48 | 545,289 | +0.70(+5.94%) |
Feb 18, 2015 | 11.54 | 11.80 | 11.28 | 11.78 | 326,660 | +0.30(+2.61%) |
Feb 17, 2015 | 11.55 | 11.62 | 11.24 | 11.48 | 164,210 | +0.07(+0.61%) |
Feb 13, 2015 | 10.81 | 11.41 | 11.41 | 11.41 | 367,400 | +0.56(+5.16%) |
Feb 12, 2015 | 10.92 | 10.96 | 10.70 | 10.85 | 75,218 | +0.03(+0.28%) |
Feb 11, 2015 | 10.89 | 10.98 | 10.60 | 10.82 | 161,174 | -0.03(-0.28%) |
Feb 10, 2015 | 10.59 | 10.91 | 10.39 | 10.85 | 232,352 | +0.30(+2.84%) |
Feb 09, 2015 | 10.17 | 10.65 | 10.08 | 10.55 | 139,323 | +0.40(+3.94%) |
Feb 06, 2015 | 10.60 | 10.64 | 10.04 | 10.15 | 131,959 | -0.11(-1.07%) |
Feb 05, 2015 | 9.720 | 10.26 | 9.678 | 10.26 | 133,984 | +0.52(+5.34%) |
Feb 04, 2015 | 9.620 | 9.850 | 9.320 | 9.740 | 249,992 | -0.20(-2.01%) |
Feb 03, 2015 | 9.960 | 10.10 | 9.661 | 9.940 | 154,512 | +0.10(+1.02%) |
Feb 02, 2015 | 10.00 | 10.28 | 9.730 | 9.840 | 210,754 | -0.25(-2.48%) |
Jan 30, 2015 | 10.65 | 10.74 | 10.05 | 10.09 | 168,573 | -0.69(-6.40%) |
Jan 29, 2015 | 10.39 | 10.80 | 10.20 | 10.78 | 182,025 | +0.39(+3.75%) |
Jan 28, 2015 | 10.57 | 10.72 | 10.07 | 10.39 | 172,046 | -0.23(-2.17%) |
Jan 27, 2015 | 10.50 | 10.89 | 10.36 | 10.62 | 234,478 | +0.03(+0.28%) |
Jan 26, 2015 | 10.12 | 10.63 | 9.980 | 10.59 | 383,878 | +0.62(+6.22%) |
Jan 23, 2015 | 9.990 | 10.09 | 9.800 | 9.970 | 124,830 | -0.02(-0.20%) |
Jan 22, 2015 | 10.00 | 10.20 | 9.340 | 9.990 | 344,951 | +0.12(+1.22%) |
Jan 21, 2015 | 10.05 | 10.39 | 9.790 | 9.870 | 333,587 | -0.24(-2.37%) |
Jan 20, 2015 | 9.380 | 10.38 | 8.930 | 10.11 | 946,580 | +1.09(+12.08%) |
Jan 16, 2015 | 9.540 | 9.700 | 8.520 | 9.020 | 657,602 | -0.77(-7.87%) |
Jan 15, 2015 | 11.65 | 11.73 | 8.270 | 9.790 | 2,457,511 | -1.59(-13.97%) |
Jan 14, 2015 | 10.04 | 11.48 | 9.940 | 11.38 | 2,064,336 | +1.28(+12.67%) |
Jan 13, 2015 | 10.00 | 10.31 | 9.810 | 10.10 | 768,550 | +0.12(+1.20%) |
Jan 12, 2015 | 10.10 | 10.23 | 9.920 | 9.980 | 226,126 | -0.11(-1.09%) |
Jan 09, 2015 | 10.18 | 10.25 | 9.810 | 10.09 | 691,038 | -0.09(-0.88%) |
Jan 08, 2015 | 10.09 | 10.36 | 9.850 | 10.18 | 322,442 | +0.22(+2.21%) |
Jan 07, 2015 | 9.610 | 10.02 | 9.610 | 9.960 | 253,844 | +0.34(+3.53%) |
Jan 06, 2015 | 9.850 | 10.17 | 9.560 | 9.620 | 358,512 | -0.35(-3.51%) |
Jan 05, 2015 | 10.02 | 10.25 | 9.755 | 9.970 | 266,468 | -0.19(-1.87%) |
Jan 02, 2015 | 10.21 | 10.30 | 9.530 | 10.16 | 340,798 | +0.09(+0.89%) |
Dec 31, 2014 | 9.990 | 10.07 | 10.07 | 10.07 | 364,500 | +0.19(+1.92%) |
Dec 30, 2014 | 10.26 | 10.80 | 9.580 | 9.880 | 670,274 | -0.32(-3.14%) |
Dec 29, 2014 | 9.500 | 10.38 | 9.480 | 10.20 | 647,306 | +0.70(+7.37%) |
Dec 26, 2014 | 9.500 | 9.700 | 9.264 | 9.500 | 297,475 | +0.00(+0.00%) |
Dec 24, 2014 | 8.420 | 9.500 | 9.500 | 9.500 | 699,200 | +0.99(+11.63%) |
Dec 23, 2014 | 8.600 | 8.700 | 8.290 | 8.510 | 195,664 | +0.04(+0.47%) |
Dec 22, 2014 | 8.600 | 8.750 | 8.226 | 8.470 | 311,953 | -0.03(-0.35%) |
Dec 19, 2014 | 8.600 | 8.800 | 8.200 | 8.500 | 585,297 | +0.02(+0.24%) |
Dec 18, 2014 | 8.000 | 8.500 | 7.950 | 8.480 | 864,046 | +0.32(+3.92%) |
Dec 17, 2014 | 8.290 | 8.350 | 7.730 | 8.160 | 1,028,286 | -0.09(-1.09%) |
Dec 16, 2014 | 7.080 | 8.400 | 6.800 | 8.250 | 1,324,942 | +0.95(+13.01%) |
Dec 15, 2014 | 6.110 | 7.575 | 6.110 | 7.300 | 1,835,643 | +1.50(+25.86%) |
Dec 12, 2014 | 5.460 | 5.970 | 5.250 | 5.800 | 454,213 | +0.37(+6.81%) |
Dec 11, 2014 | 4.350 | 5.588 | 4.350 | 5.430 | 231,174 | +1.05(+23.97%) |
Dec 10, 2014 | 4.470 | 4.500 | 4.280 | 4.380 | 53,591 | -0.09(-2.01%) |
Dec 09, 2014 | 4.350 | 4.490 | 4.200 | 4.470 | 40,353 | +0.11(+2.64%) |
Dec 08, 2014 | 4.450 | 4.450 | 4.196 | 4.355 | 56,633 | -0.09(-2.13%) |
Dec 05, 2014 | 4.310 | 4.450 | 4.180 | 4.450 | 126,861 | +0.19(+4.46%) |
Dec 04, 2014 | 4.170 | 4.341 | 4.060 | 4.260 | 278,464 | +0.06(+1.43%) |
Dec 03, 2014 | 4.230 | 4.230 | 4.026 | 4.200 | 60,947 | +0.01(+0.24%) |
Dec 02, 2014 | 3.960 | 4.200 | 3.960 | 4.190 | 71,299 | +0.23(+5.67%) |
Dec 01, 2014 | 3.870 | 4.070 | 3.870 | 3.965 | 48,983 | +0.11(+2.99%) |
Nov 28, 2014 | 3.840 | 3.900 | 3.720 | 3.850 | 842,598 | +0.05(+1.32%) |
Nov 26, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 153,300 | -0.09(-2.31%) |
Nov 25, 2014 | 4.100 | 4.300 | 3.840 | 3.890 | 70,522 | -0.16(-3.95%) |
Nov 24, 2014 | 3.930 | 4.190 | 3.808 | 4.050 | 46,512 | +0.16(+4.11%) |
Nov 21, 2014 | 3.850 | 3.950 | 3.810 | 3.890 | 48,148 | +0.08(+2.10%) |
Nov 20, 2014 | 3.930 | 4.030 | 3.800 | 3.810 | 62,458 | -0.20(-4.99%) |
Nov 19, 2014 | 4.040 | 4.090 | 3.810 | 4.010 | 82,726 | +0.01(+0.25%) |
Nov 18, 2014 | 4.002 | 4.220 | 3.980 | 4.000 | 105,907 | -0.07(-1.72%) |
Nov 17, 2014 | 4.190 | 4.290 | 4.010 | 4.070 | 112,777 | -0.16(-3.78%) |
Nov 14, 2014 | 4.270 | 4.330 | 4.100 | 4.230 | 32,642 | +0.02(+0.48%) |
Nov 13, 2014 | 4.380 | 4.510 | 4.171 | 4.210 | 47,892 | -0.23(-5.18%) |
Nov 12, 2014 | 4.580 | 4.610 | 4.360 | 4.440 | 37,527 | -0.17(-3.69%) |
Nov 11, 2014 | 4.660 | 4.710 | 4.520 | 4.610 | 74,282 | -0.05(-1.07%) |
Nov 10, 2014 | 4.710 | 4.880 | 4.580 | 4.660 | 64,411 | +0.01(+0.22%) |
Nov 07, 2014 | 4.490 | 4.830 | 4.490 | 4.650 | 103,088 | +0.05(+1.09%) |
Nov 06, 2014 | 4.620 | 4.630 | 4.420 | 4.600 | 52,820 | -0.01(-0.22%) |
Nov 05, 2014 | 4.430 | 4.620 | 4.250 | 4.610 | 65,715 | +0.08(+1.77%) |
Nov 04, 2014 | 4.420 | 4.620 | 4.220 | 4.530 | 68,800 | -0.02(-0.44%) |
Nov 03, 2014 | 4.250 | 4.630 | 4.160 | 4.550 | 99,805 | +0.33(+7.82%) |
Oct 31, 2014 | 4.060 | 4.270 | 4.020 | 4.220 | 246,059 | +0.24(+6.03%) |
Oct 30, 2014 | 4.050 | 4.080 | 3.980 | 3.980 | 66,993 | -0.04(-1.00%) |
Oct 29, 2014 | 3.980 | 4.020 | 3.950 | 4.020 | 66,830 | +0.05(+1.26%) |
Oct 28, 2014 | 3.980 | 4.050 | 3.940 | 3.970 | 53,106 | -0.01(-0.25%) |
Oct 27, 2014 | 4.050 | 4.050 | 4.050 | 3.980 | 70,637 | -0.07(-1.73%) |
Oct 24, 2014 | 4.060 | 4.170 | 3.995 | 4.050 | 60,809 | +0.03(+0.75%) |
Oct 23, 2014 | 4.080 | 4.290 | 3.920 | 4.020 | 129,637 | +0.01(+0.25%) |
Oct 22, 2014 | 4.200 | 4.240 | 3.900 | 4.010 | 355,969 | -0.16(-3.84%) |
Oct 21, 2014 | 4.040 | 4.430 | 4.000 | 4.170 | 203,200 | +0.13(+3.22%) |
Oct 20, 2014 | 4.090 | 4.199 | 3.920 | 4.040 | 136,843 | +0.04(+1.00%) |
Oct 17, 2014 | 3.890 | 4.110 | 3.830 | 4.000 | 383,517 | +0.28(+7.53%) |
Oct 16, 2014 | 3.410 | 3.950 | 3.410 | 3.720 | 127,363 | +0.31(+9.09%) |
Oct 15, 2014 | 3.120 | 3.580 | 3.120 | 3.410 | 212,382 | +0.20(+6.23%) |
Oct 14, 2014 | 3.560 | 3.560 | 3.250 | 3.210 | 186,578 | -0.13(-3.89%) |
Oct 13, 2014 | 3.330 | 3.630 | 3.200 | 3.340 | 73,620 | +0.01(+0.30%) |
Oct 10, 2014 | 3.640 | 3.910 | 3.110 | 3.330 | 91,914 | -0.31(-8.52%) |
Oct 09, 2014 | 4.070 | 4.100 | 3.500 | 3.640 | 116,455 | -0.43(-10.57%) |
Oct 08, 2014 | 4.240 | 4.280 | 3.900 | 4.070 | 137,898 | -0.21(-4.91%) |
Oct 07, 2014 | 4.290 | 4.350 | 4.130 | 4.280 | 57,899 | -0.04(-0.93%) |
Oct 06, 2014 | 4.660 | 4.680 | 4.180 | 4.320 | 123,254 | -0.17(-3.79%) |
Oct 03, 2014 | 4.810 | 4.810 | 4.400 | 4.490 | 242,405 | -0.17(-3.65%) |
Oct 02, 2014 | 4.690 | 4.890 | 4.600 | 4.660 | 129,820 | +0.14(+3.10%) |
Oct 01, 2014 | 4.570 | 4.590 | 4.410 | 4.520 | 64,844 | +0.00(+0.00%) |
Sep 30, 2014 | 4.550 | 4.600 | 4.240 | 4.520 | 95,675 | +0.09(+2.03%) |
Sep 29, 2014 | 4.300 | 4.490 | 4.200 | 4.430 | 148,626 | -0.01(-0.23%) |
Sep 26, 2014 | 4.461 | 4.530 | 4.400 | 4.440 | 14,564 | +0.04(+0.91%) |
Sep 25, 2014 | 4.580 | 4.580 | 4.370 | 4.400 | 20,148 | -0.16(-3.51%) |
Sep 24, 2014 | 4.591 | 4.635 | 4.500 | 4.560 | 15,394 | -0.03(-0.65%) |
Sep 23, 2014 | 4.610 | 4.660 | 4.510 | 4.590 | 15,983 | -0.02(-0.43%) |
Sep 22, 2014 | 5.020 | 5.020 | 4.500 | 4.610 | 98,066 | -0.36(-7.24%) |
Sep 19, 2014 | 4.790 | 5.000 | 4.770 | 4.970 | 118,456 | +0.10(+2.05%) |
Sep 18, 2014 | 4.780 | 4.950 | 4.770 | 4.870 | 39,395 | +0.09(+1.88%) |
Sep 17, 2014 | 5.000 | 5.000 | 4.690 | 4.780 | 77,553 | -0.16(-3.24%) |
Sep 16, 2014 | 4.950 | 5.000 | 4.270 | 4.940 | 184,427 | -0.03(-0.60%) |
Sep 15, 2014 | 5.070 | 5.070 | 4.920 | 4.970 | 73,055 | -0.14(-2.74%) |
Sep 12, 2014 | 5.300 | 5.300 | 5.000 | 5.110 | 71,863 | -0.19(-3.58%) |
Sep 11, 2014 | 5.270 | 5.430 | 5.250 | 5.300 | 46,056 | +0.00(+0.00%) |
Sep 10, 2014 | 5.380 | 5.430 | 5.280 | 5.300 | 26,953 | -0.12(-2.21%) |
Sep 09, 2014 | 5.400 | 5.470 | 5.350 | 5.420 | 89,766 | -0.03(-0.55%) |
Sep 08, 2014 | 5.450 | 5.450 | 5.350 | 5.450 | 157,731 | +0.02(+0.37%) |
Sep 05, 2014 | 5.430 | 5.460 | 5.345 | 5.430 | 48,982 | -0.03(-0.55%) |
Sep 04, 2014 | 5.490 | 5.490 | 5.400 | 5.460 | 39,267 | +0.02(+0.37%) |
Sep 03, 2014 | 5.490 | 5.550 | 5.390 | 5.440 | 48,287 | +0.01(+0.18%) |
Sep 02, 2014 | 5.500 | 5.530 | 5.420 | 5.430 | 62,360 | -0.07(-1.27%) |
Aug 29, 2014 | 5.340 | 5.500 | 5.500 | 5.500 | 124,700 | +0.05(+0.92%) |
Aug 28, 2014 | 5.380 | 5.540 | 5.380 | 5.450 | 10,589 | +0.02(+0.37%) |
Aug 27, 2014 | 5.368 | 5.480 | 5.368 | 5.430 | 33,284 | +0.03(+0.56%) |
Aug 26, 2014 | 5.480 | 5.570 | 5.350 | 5.400 | 43,844 | -0.04(-0.74%) |
Aug 25, 2014 | 5.550 | 5.550 | 5.300 | 5.440 | 43,249 | -0.07(-1.27%) |
Aug 22, 2014 | 5.460 | 5.570 | 5.410 | 5.510 | 4,320 | +0.04(+0.73%) |
Aug 21, 2014 | 5.480 | 5.540 | 5.480 | 5.470 | 15,217 | -0.02(-0.36%) |
Aug 20, 2014 | 5.510 | 5.600 | 5.452 | 5.490 | 32,975 | -0.06(-1.08%) |
Aug 19, 2014 | 5.720 | 5.720 | 5.445 | 5.550 | 84,502 | -0.03(-0.54%) |
Aug 18, 2014 | 5.790 | 5.800 | 5.510 | 5.580 | 86,781 | -0.16(-2.79%) |
Aug 15, 2014 | 5.410 | 5.850 | 5.420 | 5.740 | 41,980 | +0.32(+5.90%) |
Aug 14, 2014 | 5.230 | 5.420 | 5.230 | 5.420 | 29,898 | +0.15(+2.85%) |
Aug 13, 2014 | 5.310 | 5.310 | 5.240 | 5.270 | 63,297 | -0.05(-0.94%) |
Aug 12, 2014 | 5.320 | 5.500 | 5.310 | 5.320 | 26,020 | +0.03(+0.57%) |
Aug 11, 2014 | 5.340 | 5.430 | 5.210 | 5.290 | 16,780 | +0.00(+0.00%) |
Aug 08, 2014 | 5.240 | 5.340 | 5.170 | 5.290 | 8,086 | +0.03(+0.57%) |
Aug 07, 2014 | 5.328 | 5.328 | 5.210 | 5.260 | 4,738 | -0.04(-0.75%) |
Aug 06, 2014 | 5.260 | 5.360 | 5.195 | 5.300 | 22,881 | -0.04(-0.75%) |
Aug 05, 2014 | 5.240 | 5.385 | 5.200 | 5.340 | 27,219 | +0.02(+0.38%) |
Aug 04, 2014 | 5.510 | 5.510 | 5.230 | 5.320 | 41,314 | -0.14(-2.56%) |
Aug 01, 2014 | 5.340 | 5.580 | 5.140 | 5.460 | 59,498 | +0.02(+0.37%) |
Jul 31, 2014 | 5.240 | 5.500 | 5.240 | 5.440 | 50,856 | +0.16(+3.03%) |
Jul 30, 2014 | 5.240 | 5.310 | 5.060 | 5.280 | 37,472 | +0.00(+0.00%) |
Jul 29, 2014 | 5.010 | 5.340 | 5.010 | 5.280 | 58,324 | +0.22(+4.35%) |
Jul 28, 2014 | 5.210 | 5.250 | 5.050 | 5.060 | 127,972 | -0.11(-2.13%) |
Jul 25, 2014 | 5.240 | 5.330 | 5.110 | 5.170 | 54,047 | -0.10(-1.90%) |
Jul 24, 2014 | 5.330 | 5.392 | 5.250 | 5.270 | 48,177 | -0.08(-1.50%) |
Jul 23, 2014 | 5.340 | 5.580 | 5.250 | 5.350 | 77,219 | -0.09(-1.65%) |
Jul 22, 2014 | 5.080 | 5.602 | 5.030 | 5.440 | 101,940 | +0.34(+6.67%) |
Jul 21, 2014 | 5.130 | 5.300 | 5.020 | 5.100 | 83,238 | -0.07(-1.35%) |
Jul 18, 2014 | 5.110 | 5.249 | 5.100 | 5.170 | 79,481 | +0.03(+0.58%) |
Jul 17, 2014 | 5.550 | 5.580 | 5.110 | 5.140 | 214,919 | -0.46(-8.21%) |
Jul 16, 2014 | 5.770 | 5.770 | 5.570 | 5.600 | 41,595 | -0.14(-2.44%) |
Jul 15, 2014 | 5.870 | 5.940 | 5.650 | 5.740 | 76,571 | -0.09(-1.54%) |
Jul 14, 2014 | 5.710 | 5.850 | 5.450 | 5.830 | 103,595 | +0.16(+2.82%) |
Jul 11, 2014 | 5.740 | 5.900 | 5.550 | 5.670 | 116,716 | -0.18(-3.08%) |
Jul 10, 2014 | 6.100 | 6.175 | 5.760 | 5.850 | 203,707 | -0.42(-6.70%) |
Jul 09, 2014 | 6.170 | 6.310 | 6.140 | 6.270 | 34,117 | +0.07(+1.13%) |
Jul 08, 2014 | 6.360 | 6.380 | 6.100 | 6.200 | 112,502 | -0.20(-3.13%) |
Jul 07, 2014 | 6.760 | 6.860 | 6.100 | 6.400 | 137,724 | -0.38(-5.60%) |
Jul 03, 2014 | 6.840 | 6.780 | 6.780 | 6.780 | 14,000 | -0.01(-0.15%) |
Jul 02, 2014 | 6.640 | 6.800 | 6.440 | 6.790 | 64,968 | +0.18(+2.72%) |
Jul 01, 2014 | 6.820 | 6.870 | 6.460 | 6.610 | 99,317 | -0.14(-2.07%) |
Jun 30, 2014 | 7.030 | 7.040 | 6.500 | 6.750 | 192,704 | -0.35(-4.93%) |
Jun 27, 2014 | 6.640 | 7.150 | 6.530 | 7.100 | 297,585 | +0.47(+7.09%) |
Jun 26, 2014 | 6.600 | 6.769 | 6.440 | 6.630 | 102,927 | -0.01(-0.15%) |
Jun 25, 2014 | 6.170 | 6.670 | 6.130 | 6.640 | 222,005 | +0.48(+7.79%) |
Jun 24, 2014 | 6.280 | 6.330 | 6.120 | 6.160 | 93,332 | -0.18(-2.84%) |
Jun 23, 2014 | 6.200 | 6.650 | 6.105 | 6.340 | 354,365 | +0.15(+2.42%) |
Jun 20, 2014 | 5.880 | 6.250 | 5.844 | 6.190 | 203,990 | +0.34(+5.81%) |
Jun 19, 2014 | 6.000 | 6.000 | 5.750 | 5.850 | 226,821 | +0.23(+4.09%) |
Jun 18, 2014 | 5.650 | 5.650 | 5.504 | 5.620 | 42,174 | -0.06(-1.06%) |
Jun 17, 2014 | 5.800 | 5.800 | 5.500 | 5.680 | 90,647 | +0.09(+1.61%) |
Jun 16, 2014 | 4.940 | 5.700 | 4.940 | 5.590 | 187,849 | +0.16(+2.95%) |
Jun 13, 2014 | 5.040 | 5.800 | 5.020 | 5.430 | 130,318 | +0.30(+5.85%) |
Jun 12, 2014 | 5.280 | 5.300 | 5.020 | 5.130 | 258,571 | -0.10(-1.91%) |
Jun 11, 2014 | 5.200 | 5.250 | 5.200 | 5.230 | 45,347 | +0.00(+0.00%) |
Jun 10, 2014 | 5.240 | 5.280 | 5.150 | 5.230 | 54,347 | +0.03(+0.58%) |
Jun 06, 2014 | 5.210 | 5.320 | 5.134 | 5.200 | 79,291 | -0.02(-0.38%) |
Jun 05, 2014 | 5.250 | 5.290 | 5.110 | 5.220 | 78,552 | +0.00(+0.00%) |
Jun 04, 2014 | 5.290 | 5.300 | 5.120 | 5.220 | 43,830 | -0.08(-1.51%) |
Jun 03, 2014 | 5.130 | 5.350 | 5.050 | 5.300 | 210,343 | +0.14(+2.71%) |
Jun 02, 2014 | 5.420 | 5.430 | 5.080 | 5.160 | 281,179 | -0.05(-0.96%) |
May 30, 2014 | 5.150 | 5.350 | 4.910 | 5.210 | 304,353 | +0.12(+2.36%) |
May 29, 2014 | 5.110 | 5.250 | 5.080 | 5.090 | 80,552 | -0.03(-0.59%) |
May 28, 2014 | 5.170 | 5.170 | 5.030 | 5.120 | 55,708 | +0.02(+0.39%) |
May 27, 2014 | 5.080 | 5.220 | 5.000 | 5.100 | 176,661 | +0.18(+3.66%) |
May 23, 2014 | 5.180 | 4.920 | 4.920 | 4.920 | 394,600 | -0.33(-6.29%) |
May 22, 2014 | 5.280 | 5.300 | 5.150 | 5.250 | 84,502 | +0.01(+0.19%) |
May 21, 2014 | 5.288 | 5.300 | 5.170 | 5.240 | 279,898 | +0.03(+0.58%) |
May 20, 2014 | 5.220 | 5.380 | 5.096 | 5.210 | 324,783 | +0.07(+1.36%) |
May 19, 2014 | 4.960 | 5.180 | 4.750 | 5.140 | 270,756 | +0.14(+2.80%) |
May 16, 2014 | 5.110 | 5.120 | 4.910 | 5.000 | 383,419 | -0.11(-2.15%) |
May 15, 2014 | 5.200 | 5.250 | 5.070 | 5.110 | 2,388,940 | -1.59(-23.73%) |
May 14, 2014 | 7.530 | 7.530 | 6.560 | 6.700 | 197,300 | -0.93(-12.19%) |
May 13, 2014 | 8.070 | 8.070 | 7.520 | 7.630 | 77,007 | -0.44(-5.45%) |
May 12, 2014 | 8.080 | 8.490 | 7.525 | 8.070 | 56,403 | +0.08(+1.00%) |
May 09, 2014 | 7.560 | 8.190 | 7.310 | 7.990 | 55,403 | +0.38(+4.99%) |
May 08, 2014 | 7.900 | 8.280 | 7.300 | 7.610 | 123,297 | -0.47(-5.82%) |
May 07, 2014 | 8.890 | 9.290 | 7.950 | 8.080 | 131,061 | -0.83(-9.32%) |
May 06, 2014 | 9.310 | 9.600 | 8.750 | 8.910 | 78,557 | -0.39(-4.19%) |
May 05, 2014 | 9.290 | 9.590 | 9.250 | 9.300 | 26,886 | +0.00(+0.00%) |
May 02, 2014 | 9.460 | 9.690 | 9.140 | 9.300 | 59,527 | -0.18(-1.90%) |